Infosys Limited (NSE:INFY)
India · Delayed Price · Currency is INR 1,182.60
+15.10 (1.29%)
Apr 30, 2026, 3:30 PM IST
Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,167.50 | 1,189.80 | 1,159.60 | 1,181.80 | 1,181.80 | 1.22% | 12,205,660 |
| Apr 29, 2026 | 1,158.50 | 1,178.20 | 1,156.80 | 1,167.50 | 1,167.50 | 1.34% | 8,303,109 |
| Apr 28, 2026 | 1,162.70 | 1,169.40 | 1,149.80 | 1,152.10 | 1,152.10 | -1.56% | 12,720,270 |
| Apr 27, 2026 | 1,154.60 | 1,179.90 | 1,154.50 | 1,170.30 | 1,170.30 | 1.36% | 19,579,880 |
| Apr 24, 2026 | 1,200.00 | 1,223.90 | 1,152.20 | 1,154.60 | 1,154.60 | -6.93% | 42,078,910 |
| Apr 23, 2026 | 1,254.00 | 1,265.70 | 1,226.00 | 1,240.60 | 1,240.60 | -2.21% | 14,792,850 |
| Apr 22, 2026 | 1,295.00 | 1,297.70 | 1,255.90 | 1,268.60 | 1,268.60 | -3.40% | 20,088,370 |
| Apr 21, 2026 | 1,310.00 | 1,325.00 | 1,299.30 | 1,313.20 | 1,313.20 | 0.05% | 10,057,440 |
| Apr 20, 2026 | 1,320.00 | 1,324.90 | 1,308.10 | 1,312.60 | 1,312.60 | -0.46% | 7,172,300 |
| Apr 17, 2026 | 1,313.00 | 1,328.30 | 1,306.10 | 1,318.70 | 1,318.70 | -0.04% | 12,064,040 |
| Apr 16, 2026 | 1,322.10 | 1,331.00 | 1,309.00 | 1,319.20 | 1,319.20 | 1.06% | 18,527,020 |
| Apr 15, 2026 | 1,306.30 | 1,322.50 | 1,300.50 | 1,305.30 | 1,305.30 | 2.23% | 12,098,910 |
| Apr 13, 2026 | 1,272.00 | 1,289.00 | 1,265.70 | 1,276.80 | 1,276.80 | -1.21% | 10,366,080 |
| Apr 10, 2026 | 1,318.00 | 1,318.90 | 1,283.30 | 1,292.50 | 1,292.50 | -2.94% | 19,233,360 |
| Apr 9, 2026 | 1,329.90 | 1,337.50 | 1,314.00 | 1,331.60 | 1,331.60 | -1.08% | 14,894,600 |
| Apr 8, 2026 | 1,349.00 | 1,376.90 | 1,331.00 | 1,346.20 | 1,346.20 | 0.51% | 16,030,130 |
| Apr 7, 2026 | 1,302.00 | 1,345.10 | 1,293.50 | 1,339.40 | 1,339.40 | 2.54% | 15,355,790 |
| Apr 6, 2026 | 1,301.40 | 1,320.00 | 1,299.00 | 1,306.20 | 1,306.20 | 0.42% | 10,208,680 |
| Apr 2, 2026 | 1,260.00 | 1,305.40 | 1,259.80 | 1,300.80 | 1,300.80 | 1.97% | 12,873,490 |
| Apr 1, 2026 | 1,290.00 | 1,303.00 | 1,269.50 | 1,275.70 | 1,275.70 | 2.01% | 8,137,156 |
| Mar 30, 2026 | 1,250.00 | 1,265.50 | 1,243.00 | 1,250.60 | 1,250.60 | -1.50% | 14,108,480 |
| Mar 27, 2026 | 1,285.20 | 1,294.80 | 1,263.20 | 1,269.70 | 1,269.70 | -0.73% | 13,092,540 |
| Mar 25, 2026 | 1,270.00 | 1,290.60 | 1,257.10 | 1,279.10 | 1,279.10 | 0.06% | 10,824,030 |
| Mar 24, 2026 | 1,269.00 | 1,297.00 | 1,251.00 | 1,278.30 | 1,278.30 | 1.71% | 13,613,490 |
| Mar 23, 2026 | 1,238.20 | 1,261.10 | 1,227.40 | 1,256.80 | 1,256.80 | 0.07% | 12,420,290 |
| Mar 20, 2026 | 1,242.00 | 1,264.80 | 1,229.20 | 1,255.90 | 1,255.90 | 2.88% | 27,299,970 |
| Mar 19, 2026 | 1,244.20 | 1,255.00 | 1,215.10 | 1,220.80 | 1,220.80 | -3.65% | 9,156,461 |
| Mar 18, 2026 | 1,238.00 | 1,290.80 | 1,234.90 | 1,267.10 | 1,267.10 | 2.77% | 12,365,380 |
| Mar 17, 2026 | 1,245.00 | 1,245.00 | 1,215.10 | 1,232.90 | 1,232.90 | -1.35% | 11,223,270 |
| Mar 16, 2026 | 1,240.20 | 1,254.30 | 1,224.20 | 1,249.80 | 1,249.80 | 0.12% | 12,314,450 |
| Mar 13, 2026 | 1,251.00 | 1,269.60 | 1,242.60 | 1,248.30 | 1,248.30 | -1.38% | 7,366,098 |
| Mar 12, 2026 | 1,272.50 | 1,278.60 | 1,258.00 | 1,265.80 | 1,265.80 | -0.82% | 7,599,940 |
| Mar 11, 2026 | 1,288.00 | 1,299.50 | 1,271.30 | 1,276.30 | 1,276.30 | -1.49% | 7,868,891 |
| Mar 10, 2026 | 1,320.00 | 1,321.00 | 1,284.10 | 1,295.60 | 1,295.60 | -1.48% | 9,600,171 |
| Mar 9, 2026 | 1,290.00 | 1,318.00 | 1,282.50 | 1,315.00 | 1,315.00 | 0.50% | 10,068,510 |
| Mar 6, 2026 | 1,303.00 | 1,327.20 | 1,303.00 | 1,308.40 | 1,308.40 | 0.20% | 8,724,291 |
| Mar 5, 2026 | 1,320.00 | 1,320.00 | 1,290.10 | 1,305.80 | 1,305.80 | -0.12% | 10,362,140 |
| Mar 4, 2026 | 1,292.00 | 1,317.00 | 1,292.00 | 1,307.40 | 1,307.40 | 1.44% | 15,154,950 |
| Mar 2, 2026 | 1,291.00 | 1,298.80 | 1,273.00 | 1,288.90 | 1,288.90 | -0.86% | 9,700,361 |
| Feb 27, 2026 | 1,326.30 | 1,335.00 | 1,294.20 | 1,300.10 | 1,300.10 | 0.85% | 23,141,720 |
| Feb 26, 2026 | 1,305.50 | 1,314.00 | 1,286.30 | 1,289.10 | 1,289.10 | -0.08% | 11,493,910 |
| Feb 25, 2026 | 1,286.20 | 1,323.60 | 1,286.20 | 1,290.10 | 1,290.10 | 1.14% | 16,669,610 |
| Feb 24, 2026 | 1,301.00 | 1,303.60 | 1,264.10 | 1,275.50 | 1,275.50 | -3.92% | 27,839,060 |
| Feb 23, 2026 | 1,352.00 | 1,352.00 | 1,318.00 | 1,327.50 | 1,327.50 | -1.90% | 12,887,820 |
| Feb 20, 2026 | 1,359.20 | 1,365.00 | 1,338.20 | 1,353.20 | 1,353.20 | -1.26% | 12,633,550 |
| Feb 19, 2026 | 1,385.00 | 1,402.00 | 1,363.20 | 1,370.50 | 1,370.50 | -0.23% | 14,574,220 |
| Feb 18, 2026 | 1,390.90 | 1,401.00 | 1,345.30 | 1,373.70 | 1,373.70 | -1.26% | 20,241,370 |
| Feb 17, 2026 | 1,370.00 | 1,431.00 | 1,367.00 | 1,391.20 | 1,391.20 | 1.87% | 25,347,680 |
| Feb 16, 2026 | 1,373.70 | 1,376.00 | 1,338.30 | 1,365.60 | 1,365.60 | -0.26% | 14,621,890 |
| Feb 13, 2026 | 1,293.90 | 1,377.30 | 1,281.50 | 1,369.10 | 1,369.10 | -1.22% | 45,785,700 |